Harmoney Corp Limited (HMY.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.4350

-0.0150

(-3.33%)

At close: 04:10PM AEST

Time period:

08 May 2023 - 08 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 May 2024	0.4500	0.4500	0.4350	0.4350	0.4350	2,869
06 May 2024	0.4400	0.4500	0.4400	0.4500	0.4500	49,716
03 May 2024	0.4500	0.4500	0.4350	0.4350	0.4350	29,454
02 May 2024	0.4350	0.4500	0.4350	0.4500	0.4500	20,715
01 May 2024	0.4250	0.4300	0.4250	0.4300	0.4300	50
30 Apr 2024	0.4200	0.4200	0.4200	0.4200	0.4200	376
29 Apr 2024	0.4200	0.4300	0.4200	0.4300	0.4300	4,969
26 Apr 2024	0.4200	0.4200	0.4200	0.4200	0.4200	198
24 Apr 2024	0.4300	0.4350	0.4200	0.4200	0.4200	16,057
23 Apr 2024	0.4350	0.4350	0.4300	0.4300	0.4300	3,200
22 Apr 2024	0.4500	0.4500	0.4400	0.4400	0.4400	1,452
19 Apr 2024	0.4500	0.4500	0.4450	0.4450	0.4450	17,060
18 Apr 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,018
17 Apr 2024	0.4350	0.4450	0.4350	0.4450	0.4450	250
16 Apr 2024	0.4350	0.4400	0.4350	0.4400	0.4400	12,257
15 Apr 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,821
12 Apr 2024	0.4500	0.4500	0.4450	0.4500	0.4500	103,193
11 Apr 2024	0.4550	0.4600	0.4450	0.4450	0.4450	9,448
10 Apr 2024	0.4500	0.4500	0.4500	0.4500	0.4500	3,002
09 Apr 2024	0.4500	0.4500	0.4500	0.4500	0.4500	8
08 Apr 2024	0.4700	0.4700	0.4500	0.4500	0.4500	26,861
05 Apr 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
04 Apr 2024	0.4750	0.4750	0.4450	0.4600	0.4600	36,686
03 Apr 2024	0.5150	0.5150	0.4750	0.4750	0.4750	38,563
02 Apr 2024	0.5050	0.5150	0.5050	0.5150	0.5150	1,356
28 Mar 2024	0.5000	0.5000	0.4825	0.4900	0.4900	23,516
27 Mar 2024	0.5250	0.5250	0.5200	0.5200	0.5200	10,799
26 Mar 2024	0.5350	0.5350	0.5200	0.5200	0.5200	9,300
25 Mar 2024	0.5250	0.5400	0.5250	0.5250	0.5250	51,571
22 Mar 2024	0.5400	0.5400	0.5250	0.5250	0.5250	2,079
21 Mar 2024	0.5500	0.5500	0.5500	0.5500	0.5500	545
20 Mar 2024	0.5200	0.5500	0.5200	0.5500	0.5500	27,625
19 Mar 2024	0.5200	0.5200	0.5200	0.5200	0.5200	3,890
18 Mar 2024	0.5300	0.5300	0.5300	0.5300	0.5300	10
15 Mar 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
14 Mar 2024	0.5500	0.5600	0.5300	0.5400	0.5400	53,033
13 Mar 2024	0.5050	0.5300	0.5050	0.5300	0.5300	57,952
12 Mar 2024	0.4800	0.5050	0.4800	0.5050	0.5050	1,976
11 Mar 2024	0.4950	0.5000	0.4700	0.4750	0.4750	47,549
08 Mar 2024	0.5000	0.5100	0.5000	0.5000	0.5000	37,349
07 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	9,993
06 Mar 2024	0.5300	0.5400	0.5000	0.5000	0.5000	19,525
05 Mar 2024	0.5200	0.5500	0.5200	0.5500	0.5500	30,173
04 Mar 2024	0.5200	0.5450	0.5200	0.5300	0.5300	59,530
01 Mar 2024	0.4800	0.4950	0.4750	0.4950	0.4950	13,511
29 Feb 2024	0.4750	0.4800	0.4750	0.4800	0.4800	21,046
28 Feb 2024	0.4800	0.4850	0.4750	0.4750	0.4750	39,388
27 Feb 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
26 Feb 2024	0.5150	0.5250	0.4900	0.4900	0.4900	24,970
23 Feb 2024	0.5250	0.5250	0.5250	0.5250	0.5250	4
22 Feb 2024	0.4950	0.5250	0.4950	0.5250	0.5250	4,298
21 Feb 2024	0.4850	0.5050	0.4850	0.4950	0.4950	11,862
20 Feb 2024	0.5750	0.5750	0.5250	0.5250	0.5250	15,563
19 Feb 2024	0.5850	0.5850	0.5850	0.5850	0.5850	1
16 Feb 2024	0.5600	0.6000	0.5600	0.5850	0.5850	5,001
15 Feb 2024	0.5700	0.5700	0.5700	0.5700	0.5700	4
14 Feb 2024	0.5500	0.5800	0.5450	0.5800	0.5800	15,893
13 Feb 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
12 Feb 2024	0.6000	0.6100	0.6000	0.6000	0.6000	14,762
09 Feb 2024	0.6550	0.6650	0.6000	0.6000	0.6000	336,095
08 Feb 2024	0.6200	0.6500	0.6000	0.6500	0.6500	66,809
07 Feb 2024	0.5350	0.6950	0.5350	0.6400	0.6400	175,307
06 Feb 2024	0.4950	0.5250	0.4950	0.5250	0.5250	63,044
05 Feb 2024	0.4500	0.5100	0.4500	0.5100	0.5100	39,117
02 Feb 2024	0.4350	0.4400	0.4350	0.4400	0.4400	3
01 Feb 2024	0.4100	0.4350	0.4100	0.4250	0.4250	16,451
31 Jan 2024	0.4100	0.4100	0.4050	0.4050	0.4050	4,673
30 Jan 2024	0.4100	0.4400	0.4050	0.4100	0.4100	13,249
29 Jan 2024	0.4250	0.4350	0.4250	0.4300	0.4300	45,495
25 Jan 2024	0.4350	0.4350	0.4000	0.4000	0.4000	84,558
24 Jan 2024	0.4550	0.4550	0.4400	0.4400	0.4400	35,346
23 Jan 2024	0.4450	0.4500	0.4450	0.4500	0.4500	460
22 Jan 2024	0.4400	0.4550	0.4400	0.4550	0.4550	9,981
19 Jan 2024	0.4750	0.4750	0.4400	0.4400	0.4400	494
18 Jan 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
17 Jan 2024	0.4800	0.4800	0.4800	0.4800	0.4800	22
16 Jan 2024	0.4650	0.4650	0.4650	0.4650	0.4650	-
15 Jan 2024	0.4650	0.4650	0.4650	0.4650	0.4650	2,114
12 Jan 2024	0.4650	0.4650	0.4500	0.4550	0.4550	5,391
11 Jan 2024	0.4650	0.4650	0.4650	0.4650	0.4650	-
10 Jan 2024	0.4600	0.4650	0.4500	0.4650	0.4650	17,682
09 Jan 2024	0.4550	0.4550	0.4500	0.4550	0.4550	227
08 Jan 2024	0.4650	0.4650	0.4500	0.4500	0.4500	15,451
05 Jan 2024	0.4700	0.4700	0.4650	0.4700	0.4700	53,185
04 Jan 2024	0.4550	0.4600	0.4550	0.4600	0.4600	9,939
03 Jan 2024	0.4700	0.4700	0.4500	0.4500	0.4500	9,379
02 Jan 2024	0.4750	0.4750	0.4700	0.4700	0.4700	13,102
29 Dec 2023	0.4750	0.4900	0.4750	0.4900	0.4900	594
28 Dec 2023	0.4850	0.4850	0.4850	0.4850	0.4850	77
27 Dec 2023	0.4900	0.4900	0.4800	0.4800	0.4800	139
22 Dec 2023	0.4750	0.4750	0.4750	0.4750	0.4750	19
21 Dec 2023	0.4700	0.4700	0.4700	0.4700	0.4700	2,735
20 Dec 2023	0.4900	0.4900	0.4650	0.4700	0.4700	57,134
19 Dec 2023	0.4900	0.5000	0.4850	0.5000	0.5000	12,839
18 Dec 2023	0.5000	0.5000	0.4900	0.4900	0.4900	1,089
15 Dec 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
14 Dec 2023	0.4950	0.5000	0.4950	0.5000	0.5000	2,007
13 Dec 2023	0.4900	0.4950	0.4700	0.4950	0.4950	15,644
12 Dec 2023	0.5150	0.5150	0.5100	0.5100	0.5100	8,606
11 Dec 2023	0.5200	0.5300	0.5100	0.5100	0.5100	47,628
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,065.50+113.20(+1.42%)

AUD/USD0.6599-0.0026(-0.40%)

ASX 2007,793.30+110.90(+1.44%)

OIL78.37-0.11(-0.14%)

GOLD2,322.50-8.70(-0.37%)

Bitcoin AUD95,562.48-601.04(-0.63%)

Harmoney Corp Limited (HMY.AX)

ALL ORDS
8,065.50
+113.20(+1.42%)

AUD/USD
0.6599
-0.0026(-0.40%)

ASX 200
7,793.30
+110.90(+1.44%)

OIL
78.37
-0.11(-0.14%)

GOLD
2,322.50
-8.70(-0.37%)

Bitcoin AUD
95,562.48
-601.04(-0.63%)